KissMeData/005390/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184400	888963607	1880	1880	1880	1880	9357
3	20231219	184300	888963607	1880	1880	1880	1880	0
4	20231219	184200	888963607	1880	1880	1880	1880	0
5	20231219	184100	888963607	1880	1880	1880	1880	0
6	20231219	184000	888963607	1880	1880	1880	1880	0
7	20231219	183900	888963607	1880	1880	1880	1880	0
8	20231219	183800	888963607	1880	1880	1880	1880	0
9	20231219	183700	888963607	1880	1880	1880	1880	0
10	20231219	183600	888963607	1880	1880	1880	1880	0
11	20231219	183500	888963607	1880	1880	1880	1880	0
12	20231219	183400	888963607	1880	1880	1880	1880	0
13	20231219	183300	888963607	1880	1880	1880	1880	0
14	20231219	183200	888963607	1880	1880	1880	1880	0
15	20231219	183100	888963607	1880	1880	1880	1880	0
16	20231219	183000	888963607	1880	1880	1880	1880	0
17	20231219	182900	888963607	1880	1880	1880	1880	0
18	20231219	182800	888963607	1880	1880	1880	1880	0
19	20231219	182700	888963607	1880	1880	1880	1880	0
20	20231219	182600	888963607	1880	1880	1880	1880	0
21	20231219	182500	888963607	1880	1880	1880	1880	0
22	20231219	182400	888963607	1880	1880	1880	1880	0
23	20231219	182300	888963607	1880	1880	1880	1880	0
24	20231219	182200	888963607	1880	1880	1880	1880	0
25	20231219	182100	888963607	1880	1880	1880	1880	0
26	20231219	182000	888963607	1880	1880	1880	1880	0
27	20231219	181900	888963607	1880	1880	1880	1880	0
28	20231219	181800	888963607	1880	1880	1880	1880	0
29	20231219	181700	888963607	1880	1880	1880	1880	0
30	20231219	181600	888963607	1880	1880	1880	1880	0
31	20231219	181500	888963607	1880	1880	1880	1880	0
32	20231219	181400	888963607	1880	1880	1880	1880	9357
33	20231219	181300	888963607	1880	1880	1880	1880	0
34	20231219	181200	888963607	1880	1880	1880	1880	0
35	20231219	181100	888963607	1880	1880	1880	1880	0
36	20231219	181000	888963607	1880	1880	1880	1880	0
37	20231219	180900	888963607	1880	1880	1880	1880	0
38	20231219	180800	888963607	1880	1880	1880	1880	0
39	20231219	180700	888963607	1880	1880	1880	1880	0
40	20231219	180600	888963607	1880	1880	1880	1880	0
41	20231219	180500	888963607	1880	1880	1880	1880	0
42	20231219	180400	888963607	1880	1880	1880	1880	0
43	20231219	180300	888963607	1880	1880	1880	1880	0
44	20231219	180200	888963607	1880	1880	1880	1880	0
45	20231219	180100	888963607	1880	1880	1880	1880	0
46	20231219	180000	888963607	1880	1880	1880	1880	0
47	20231219	175900	888963607	1880	1880	1880	1880	0
48	20231219	175800	888963607	1880	1880	1880	1880	0
49	20231219	175700	888963607	1880	1880	1880	1880	0
50	20231219	175600	888963607	1880	1880	1880	1880	0
51	20231219	175500	888963607	1880	1880	1880	1880	0
52	20231219	175400	888963607	1880	1880	1880	1880	0
53	20231219	175300	888963607	1880	1880	1880	1880	0
54	20231219	175200	888963607	1880	1880	1880	1880	0
55	20231219	175100	888963607	1880	1880	1880	1880	0
56	20231219	175000	888963607	1880	1880	1880	1880	0
57	20231219	174900	888963607	1880	1880	1880	1880	0
58	20231219	174800	888963607	1880	1880	1880	1880	0
59	20231219	174700	888963607	1880	1880	1880	1880	0
60	20231219	174600	888963607	1880	1880	1880	1880	0
61	20231219	174500	888963607	1880	1880	1880	1880	0
62	20231219	174400	888963607	1880	1880	1880	1880	9357
63	20231219	174300	888963607	1880	1880	1880	1880	0
64	20231219	174200	888963607	1880	1880	1880	1880	0
65	20231219	174100	888963607	1880	1880	1880	1880	0
66	20231219	174000	888963607	1880	1880	1880	1880	0
67	20231219	173900	888963607	1880	1880	1880	1880	0
68	20231219	173800	888963607	1880	1880	1880	1880	0
69	20231219	173700	888963607	1880	1880	1880	1880	0
70	20231219	173600	888963607	1880	1880	1880	1880	0
71	20231219	173500	888963607	1880	1880	1880	1880	0
72	20231219	173400	888963607	1880	1880	1880	1880	0
73	20231219	173300	888963607	1880	1880	1880	1880	0
74	20231219	173200	888963607	1880	1880	1880	1880	0
75	20231219	173100	888963607	1880	1880	1880	1880	0
76	20231219	173000	888963607	1880	1880	1880	1880	0
77	20231219	172900	888963607	1880	1880	1880	1880	0
78	20231219	172800	888963607	1880	1880	1880	1880	0
79	20231219	172700	888963607	1880	1880	1880	1880	0
80	20231219	172600	888963607	1880	1880	1880	1880	0
81	20231219	172500	888963607	1880	1880	1880	1880	0
82	20231219	172400	888963607	1880	1880	1880	1880	0
83	20231219	172300	888963607	1880	1880	1880	1880	0
84	20231219	172200	888963607	1880	1880	1880	1880	0
85	20231219	172100	888963607	1880	1880	1880	1880	0
86	20231219	172000	888963607	1880	1880	1880	1880	0
87	20231219	171900	888963607	1880	1880	1880	1880	0
88	20231219	171800	888963607	1880	1880	1880	1880	0
89	20231219	171700	888963607	1880	1880	1880	1880	0
90	20231219	171600	888963607	1880	1880	1880	1880	0
91	20231219	171500	888963607	1880	1880	1880	1880	0
92	20231219	171400	888963607	1880	1880	1880	1880	9357
93	20231219	171300	888963607	1880	1880	1880	1880	0
94	20231219	171200	888963607	1880	1880	1880	1880	0
95	20231219	171100	888963607	1880	1880	1880	1880	0
96	20231219	171000	888963607	1880	1880	1880	1880	0
97	20231219	170900	888963607	1880	1880	1880	1880	0
98	20231219	170800	888963607	1880	1880	1880	1880	0
99	20231219	170700	888963607	1880	1880	1880	1880	0
100	20231219	170600	888963607	1880	1880	1880	1880	0
101	20231219	170500	888963607	1880	1880	1880	1880	0
102	20231219	170400	888963607	1880	1880	1880	1880	0
103	20231219	170300	888963607	1880	1880	1880	1880	0
104	20231219	170200	888963607	1880	1880	1880	1880	0
105	20231219	170100	888963607	1880	1880	1880	1880	0
106	20231219	170000	888963607	1880	1880	1880	1880	0
107	20231219	165900	888963607	1880	1880	1880	1880	0
108	20231219	165800	888963607	1880	1880	1880	1880	0
109	20231219	165700	888963607	1880	1880	1880	1880	0
110	20231219	165600	888963607	1880	1880	1880	1880	0
111	20231219	165500	888963607	1880	1880	1880	1880	0
112	20231219	165400	888963607	1880	1880	1880	1880	0
113	20231219	165300	888963607	1880	1880	1880	1880	0
114	20231219	165200	888963607	1880	1880	1880	1880	0
115	20231219	165100	888963607	1880	1880	1880	1880	0
116	20231219	165000	888963607	1880	1880	1880	1880	0
117	20231219	164900	888963607	1880	1880	1880	1880	0
118	20231219	164800	888963607	1880	1880	1880	1880	0
119	20231219	164700	888963607	1880	1880	1880	1880	0
120	20231219	164600	888963607	1880	1880	1880	1880	0
121	20231219	164500	888963607	1880	1880	1880	1880	0
122	20231219	164400	888963607	1880	1880	1880	1880	9357
123	20231219	164300	888963607	1880	1880	1880	1880	0
124	20231219	164200	888963607	1880	1880	1880	1880	0
125	20231219	164100	888963607	1880	1880	1880	1880	0
126	20231219	164000	888963607	1880	1880	1880	1880	0
127	20231219	163900	888963607	1880	1880	1880	1880	0
128	20231219	163800	888963607	1880	1880	1880	1880	0
129	20231219	163700	888963607	1880	1880	1880	1880	0
130	20231219	163600	888963607	1880	1880	1880	1880	0
131	20231219	163500	888963607	1880	1880	1880	1880	0
132	20231219	163400	888963607	1880	1880	1880	1880	0
133	20231219	163300	888963607	1880	1880	1880	1880	0
134	20231219	163200	888963607	1880	1880	1880	1880	0
135	20231219	163100	888963607	1880	1880	1880	1880	0
136	20231219	163000	888963607	1880	1880	1880	1880	0
137	20231219	162900	888963607	1880	1880	1880	1880	0
138	20231219	162800	888963607	1880	1880	1880	1880	0
139	20231219	162700	888963607	1880	1880	1880	1880	0
140	20231219	162600	888963607	1880	1880	1880	1880	0
141	20231219	162500	888963607	1880	1880	1880	1880	0
142	20231219	162400	888963607	1880	1880	1880	1880	0
143	20231219	162300	888963607	1880	1880	1880	1880	0
144	20231219	162200	888963607	1880	1880	1880	1880	0
145	20231219	162100	888963607	1880	1880	1880	1880	0
146	20231219	162000	888963607	1880	1880	1880	1880	0
147	20231219	161900	888963607	1880	1880	1880	1880	0
148	20231219	161800	888963607	1880	1880	1880	1880	0
149	20231219	161700	888963607	1880	1880	1880	1880	0
150	20231219	161600	888963607	1880	1880	1880	1880	0
151	20231219	161500	888963607	1880	1880	1880	1880	0
152	20231219	161400	888963607	1880	1880	1880	1880	9357
153	20231219	161300	888963607	1880	1880	1880	1880	0
154	20231219	161200	888963607	1880	1880	1880	1880	0
155	20231219	161100	888963607	1880	1880	1880	1880	0
156	20231219	161000	888963607	1880	1880	1880	1880	0
157	20231219	160900	888963607	1880	1880	1880	1880	0
158	20231219	160800	888963607	1880	1880	1880	1880	0
159	20231219	160700	888963607	1880	1880	1880	1880	0
160	20231219	160600	888963607	1880	1880	1880	1880	0
161	20231219	160500	888963607	1880	1880	1880	1880	0
162	20231219	160400	888963607	1880	1880	1880	1880	0
163	20231219	160300	888963607	1880	1880	1880	1880	0
164	20231219	160200	888963607	1880	1880	1880	1880	0
165	20231219	160100	888963607	1880	1880	1880	1880	0
166	20231219	160000	888963607	1880	1880	1880	1880	0
167	20231219	155900	888963607	1880	1880	1880	1880	0
168	20231219	155800	888963607	1880	1880	1880	1880	0
169	20231219	155700	888963607	1880	1880	1880	1880	0
170	20231219	155600	888963607	1880	1880	1880	1880	0
171	20231219	155500	888963607	1880	1880	1880	1880	0
172	20231219	155400	888963607	1880	1880	1880	1880	0
173	20231219	155300	888963607	1880	1880	1880	1880	0
174	20231219	155200	888963607	1880	1880	1880	1880	0
175	20231219	155100	888963607	1880	1880	1880	1880	0
176	20231219	155000	888963607	1880	1880	1880	1880	0
177	20231219	154900	888963607	1880	1880	1880	1880	0
178	20231219	154800	888963607	1880	1880	1880	1880	0
179	20231219	154700	888963607	1880	1880	1880	1880	0
180	20231219	154600	888963607	1880	1880	1880	1880	0
181	20231219	154500	888963607	1880	1880	1880	1880	0
182	20231219	154400	888963607	1880	1880	1880	1880	9357
183	20231219	154300	888963607	1880	1880	1880	1880	0
184	20231219	154200	888963607	1880	1880	1880	1880	0
185	20231219	154100	888963607	1880	1880	1880	1880	0
186	20231219	154000	888963607	1880	1880	1880	1880	0
187	20231219	153900	888963607	1880	1880	1880	1880	0
188	20231219	153800	888963607	1880	1880	1880	1880	0
189	20231219	153700	888963607	1880	1880	1880	1880	0
190	20231219	153600	888963607	1880	1880	1880	1880	0
191	20231219	153500	888963607	1880	1880	1880	1880	0
192	20231219	153400	888963607	1880	1880	1880	1880	0
193	20231219	153300	888963607	1880	1880	1880	1880	0
194	20231219	153200	888963607	1880	1880	1880	1880	0
195	20231219	153100	888963607	1880	1880	1880	1880	0
196	20231219	153000	888963607	1880	1880	1880	1880	9357
197	20231219	152900	871372447	1886	1886	1886	1886	0
198	20231219	152800	871372447	1886	1886	1886	1886	0
199	20231219	152700	871372447	1886	1886	1886	1886	0
200	20231219	152600	871372447	1886	1886	1886	1886	0
201	20231219	152500	871372447	1886	1886	1886	1886	0
202	20231219	152400	871372447	1886	1886	1886	1886	0
203	20231219	152300	871372447	1886	1886	1886	1886	0
204	20231219	152200	871372447	1886	1886	1886	1886	0
205	20231219	152100	871372447	1886	1886	1886	1886	0
206	20231219	152000	871372447	1886	1886	1886	1886	0
207	20231219	151900	871372447	1886	1881	1886	1881	1606
208	20231219	151800	868349663	1881	1876	1883	1876	1013
209	20231219	151700	866449221	1887	1888	1888	1887	12
210	20231219	151600	866426575	1888	1875	1888	1875	20
211	20231219	151500	866389062	1892	1872	1892	1872	8022
212	20231219	151400	851273438	1872	1872	1872	1868	30
213	20231219	151300	851217323	1873	1873	1873	1873	0
214	20231219	151200	851217323	1873	1873	1873	1873	0
215	20231219	151100	851217323	1873	1872	1873	1872	3000
216	20231219	151000	845598623	1874	1874	1874	1874	0
217	20231219	150900	845598623	1874	1874	1874	1874	0
218	20231219	150800	845598623	1874	1874	1874	1874	2
219	20231219	150700	845594875	1874	1874	1874	1874	8
220	20231219	150600	845579883	1874	1874	1874	1874	2
221	20231219	150500	845576135	1871	1871	1871	1871	1592
222	20231219	150400	842597503	1871	1871	1871	1871	0
223	20231219	150300	842597503	1871	1871	1871	1871	7
224	20231219	150200	842584406	1871	1865	1871	1862	153558
225	20231219	150100	556637297	1875	1875	1875	1875	10
226	20231219	150000	556618547	1875	1863	1875	1863	4468
227	20231219	145900	548273863	1863	1863	1867	1863	2554
228	20231219	145800	543507885	1863	1864	1867	1863	4061
229	20231219	145700	535929755	1864	1863	1864	1863	1459
230	20231219	145600	533211294	1863	1863	1864	1863	484
231	20231219	145500	532309486	1863	1864	1864	1863	661
232	20231219	145400	531077846	1864	1863	1864	1862	773
233	20231219	145300	529637370	1862	1862	1864	1862	968
234	20231219	145200	527834146	1862	1863	1863	1862	684
235	20231219	145100	526560307	1863	1862	1863	1862	459
236	20231219	145000	525705335	1862	1864	1866	1862	8508
237	20231219	144900	509860425	1864	1863	1866	1863	864
238	20231219	144800	508249986	1864	1864	1865	1863	404
239	20231219	144700	507497242	1863	1864	1865	1863	2332
240	20231219	144600	503150734	1864	1865	1865	1864	2299
241	20231219	144500	498863477	1864	1865	1866	1864	1508
242	20231219	144400	496050956	1865	1866	1866	1865	428
243	20231219	144300	495252571	1866	1865	1866	1865	808
244	20231219	144200	493745530	1866	1866	1866	1865	440
245	20231219	144100	492924825	1865	1865	1866	1865	465
246	20231219	144000	492057497	1865	1866	1866	1865	782
247	20231219	143900	490598980	1866	1865	1866	1865	326
248	20231219	143800	489990854	1865	1866	1866	1865	633
249	20231219	143700	488810059	1866	1866	1866	1866	469
250	20231219	143600	487934905	1867	1865	1867	1865	427
251	20231219	143500	487138169	1865	1865	1866	1865	811
252	20231219	143400	485625615	1865	1865	1866	1865	365
253	20231219	143300	484944840	1865	1864	1865	1864	851
254	20231219	143200	483358262	1864	1863	1865	1863	508
255	20231219	143100	482411493	1863	1864	1864	1863	630
256	20231219	143000	481237611	1865	1863	1867	1863	701
257	20231219	142900	479930763	1863	1863	1863	1862	367
258	20231219	142800	479247208	1863	1862	1865	1862	691
259	20231219	142700	477959764	1862	1863	1863	1862	3201
260	20231219	142600	471998960	1863	1863	1864	1863	3853
261	20231219	142500	464820801	1864	1865	1865	1864	2485
262	20231219	142400	460188747	1864	1865	1866	1864	1963
263	20231219	142300	456527613	1865	1868	1868	1865	7229
264	20231219	142200	443038562	1867	1867	1867	1866	931
265	20231219	142100	441300507	1867	1867	1867	1867	595
266	20231219	142000	440189642	1867	1867	1867	1867	480
267	20231219	141900	439293482	1867	1867	1867	1867	541
268	20231219	141800	438283435	1867	1866	1867	1865	494
269	20231219	141700	437361418	1866	1865	1866	1865	502
270	20231219	141600	436424967	1865	1865	1869	1865	538
271	20231219	141500	435421501	1865	1867	1867	1864	16002
272	20231219	141400	405573453	1867	1869	1869	1867	1923
273	20231219	141300	401982220	1869	1869	1870	1869	418
274	20231219	141200	401200778	1869	1870	1870	1869	1617
275	20231219	141100	398176998	1870	1872	1872	1870	12794
276	20231219	141000	374239601	1872	1872	1873	1872	383
277	20231219	140900	373522604	1872	1874	1874	1872	5331
278	20231219	140800	363539068	1874	1875	1875	1874	368
279	20231219	140700	362849415	1874	1876	1876	1874	10533
280	20231219	140600	343097495	1876	1876	1876	1876	255
281	20231219	140500	342619115	1876	1876	1877	1876	511
282	20231219	140400	341660373	1876	1877	1877	1876	925
283	20231219	140300	339925011	1877	1876	1877	1876	308
284	20231219	140200	339347080	1876	1876	1877	1876	826
285	20231219	140100	337797475	1876	1876	1876	1876	342
286	20231219	140000	337155883	1876	1876	1876	1876	805
287	20231219	135900	335645703	1876	1877	1877	1876	1582
288	20231219	135800	332676520	1877	1878	1878	1877	399
289	20231219	135700	331927437	1877	1877	1877	1877	668
290	20231219	135600	330673601	1877	1877	1878	1877	527
291	20231219	135500	329684279	1877	1877	1877	1877	632
292	20231219	135400	328498015	1877	1878	1878	1877	414
293	20231219	135300	327720837	1877	1878	1878	1877	370
294	20231219	135200	327026296	1877	1878	1879	1877	2283
295	20231219	135100	322739038	1878	1879	1879	1878	413
296	20231219	135000	321963289	1879	1879	1879	1879	720
297	20231219	134900	320610409	1879	1879	1879	1879	384
298	20231219	134800	319888873	1879	1880	1880	1879	1295
299	20231219	134700	317455507	1880	1880	1880	1879	781
300	20231219	134600	315987273	1880	1881	1881	1880	9350
301	20231219	134500	298409191	1881	1881	1881	1880	913
302	20231219	134400	296692656	1881	1881	1881	1880	469
303	20231219	134300	295810616	1881	1880	1881	1880	463
304	20231219	134200	294940032	1880	1880	1881	1880	633
305	20231219	134100	293749972	1881	1880	1881	1880	526
306	20231219	134000	292761072	1881	1880	1881	1880	667
307	20231219	133900	291506999	1881	1880	1881	1880	371
308	20231219	133800	290809518	1880	1881	1881	1880	674
309	20231219	133700	289541965	1881	1881	1881	1881	479
310	20231219	133600	288640966	1881	1881	1881	1881	742
311	20231219	133500	287245264	1881	1881	1883	1881	410
312	20231219	133400	286474035	1881	1881	1881	1881	345
313	20231219	133300	285825090	1881	1880	1881	1880	598
314	20231219	133200	284700563	1880	1881	1882	1880	567
315	20231219	133100	283634293	1881	1881	1881	1880	715
316	20231219	133000	282289708	1881	1880	1882	1880	325
317	20231219	132900	281678465	1880	1880	1881	1880	537
318	20231219	132800	280668718	1880	1880	1881	1880	670
319	20231219	132700	279409108	1880	1880	1881	1880	516
320	20231219	132600	278438875	1880	1881	1881	1880	621
321	20231219	132500	277271165	1881	1880	1881	1880	344
322	20231219	132400	276624420	1880	1883	1883	1880	6238
323	20231219	132300	264886066	1883	1883	1883	1883	665
324	20231219	132200	263633871	1884	1884	1884	1884	28
325	20231219	132100	263581119	1884	1884	1884	1883	374
326	20231219	132000	262876863	1883	1883	1883	1883	181
327	20231219	131900	262536040	1883	1883	1883	1883	1142
328	20231219	131800	260385654	1883	1883	1883	1883	118
329	20231219	131700	260163460	1883	1884	1884	1883	165
330	20231219	131600	259852727	1883	1884	1884	1883	328
331	20231219	131500	259235079	1883	1884	1884	1883	93
332	20231219	131400	259059959	1883	1883	1884	1883	431
333	20231219	131300	258248364	1883	1883	1883	1883	93
334	20231219	131200	258073245	1883	1884	1885	1883	337
335	20231219	131100	257438360	1884	1884	1884	1884	168
336	20231219	131000	257121848	1884	1884	1884	1884	98
337	20231219	130900	256937216	1884	1884	1884	1884	335
338	20231219	130800	256306076	1884	1884	1884	1883	1956
339	20231219	130700	252621000	1884	1884	1884	1884	639
340	20231219	130600	251417124	1884	1884	1884	1884	106
341	20231219	130500	251217420	1884	1885	1885	1884	119
342	20231219	130400	250993219	1884	1884	1884	1884	377
343	20231219	130300	250282951	1884	1884	1884	1884	93
344	20231219	130200	250107739	1884	1885	1885	1884	299
345	20231219	130100	249544310	1885	1885	1885	1885	59
346	20231219	130000	249433095	1885	1885	1885	1885	350
347	20231219	125900	248773345	1885	1885	1885	1885	140
348	20231219	125800	248509445	1885	1885	1885	1885	116
349	20231219	125700	248290785	1885	1885	1885	1885	336
350	20231219	125600	247657425	1885	1885	1885	1885	208
351	20231219	125500	247265345	1885	1885	1886	1885	170
352	20231219	125400	246944847	1885	1885	1885	1885	389
353	20231219	125300	246211582	1885	1885	1885	1885	124
354	20231219	125200	245977842	1885	1885	1885	1885	385
355	20231219	125100	245252117	1885	1884	1885	1884	199
356	20231219	125000	244877083	1884	1884	1884	1884	456
357	20231219	124900	244017979	1885	1884	1885	1884	99
358	20231219	124800	243831453	1885	1884	1885	1884	324
359	20231219	124700	243221034	1884	1884	1884	1884	140
360	20231219	124600	242957274	1884	1885	1887	1884	72
361	20231219	124500	242821588	1884	1884	1884	1884	946
362	20231219	124400	241039324	1884	1885	1885	1884	1201
363	20231219	124300	238775513	1885	1884	1885	1884	359
364	20231219	124200	238098840	1884	1884	1884	1884	354
365	20231219	124100	237431904	1884	1884	1884	1884	180
366	20231219	124000	237092784	1884	1885	1885	1884	2641
367	20231219	123900	232117130	1884	1884	1884	1884	140
368	20231219	123800	231853370	1884	1884	1884	1884	446
369	20231219	123700	231013106	1884	1885	1885	1884	118
370	20231219	123600	230790718	1885	1885	1885	1885	294
371	20231219	123500	230236528	1885	1885	1885	1885	192
372	20231219	123400	229874608	1886	1884	1886	1884	74
373	20231219	123300	229735180	1884	1884	1884	1884	439
374	20231219	123200	228908104	1884	1885	1885	1884	647
375	20231219	123100	227688753	1885	1885	1885	1885	334
376	20231219	123000	227059163	1887	1887	1887	1887	10
377	20231219	122900	227040293	1888	1884	1888	1884	286
378	20231219	122800	226501465	1884	1884	1890	1884	473
379	20231219	122700	225608927	1885	1885	1886	1885	85
380	20231219	122600	225448701	1885	1885	1885	1885	420
381	20231219	122500	224657001	1885	1885	1885	1885	104
382	20231219	122400	224460961	1885	1885	1885	1885	351
383	20231219	122300	223799326	1885	1885	1885	1885	142
384	20231219	122200	223531656	1885	1885	1885	1885	93
385	20231219	122100	223356351	1885	1886	1886	1885	362
386	20231219	122000	222673954	1885	1885	1885	1885	150
387	20231219	121900	222391204	1885	1885	1888	1885	373
388	20231219	121800	221688086	1885	1885	1885	1885	51
389	20231219	121700	221591951	1885	1885	1886	1885	454
390	20231219	121600	220736160	1885	1885	1885	1885	66
391	20231219	121500	220611750	1885	1885	1885	1885	494
392	20231219	121400	219680560	1885	1884	1885	1884	579
393	20231219	121300	218589521	1884	1884	1885	1884	37
394	20231219	121200	218519812	1884	1884	1884	1884	400
395	20231219	121100	217766212	1884	1884	1884	1884	129
396	20231219	121000	217523176	1884	1885	1885	1884	103
397	20231219	120900	217329120	1884	1884	1884	1884	652
398	20231219	120800	216100752	1884	1884	1884	1884	197
399	20231219	120700	215729604	1885	1889	1889	1884	176
400	20231219	120600	215397938	1885	1884	1885	1884	96
401	20231219	120500	215217041	1884	1884	1884	1884	685
402	20231219	120400	213926501	1884	1884	1885	1884	282
403	20231219	120300	213395088	1884	1884	1885	1884	65
404	20231219	120200	213272627	1884	1885	1885	1884	356
405	20231219	120100	212601780	1885	1885	1885	1885	60
406	20231219	120000	212488680	1885	1885	1885	1885	424
407	20231219	115900	211689440	1885	1886	1889	1884	347
408	20231219	115800	211034742	1887	1884	1887	1884	125
409	20231219	115700	210799165	1884	1884	1884	1884	392
410	20231219	115600	210060637	1884	1884	1884	1884	154
411	20231219	115500	209770501	1884	1884	1884	1884	421
412	20231219	115400	208977337	1884	1884	1884	1884	79
413	20231219	115300	208828501	1884	1884	1886	1884	447
414	20231219	115200	207986117	1884	1884	1884	1884	69
415	20231219	115100	207856121	1884	1884	1884	1884	107
416	20231219	115000	207654533	1884	1885	1890	1884	575
417	20231219	114900	206570952	1887	1887	1887	1887	100
418	20231219	114800	206382252	1885	1887	1889	1885	404
419	20231219	114700	205620688	1887	1884	1887	1884	372
420	20231219	114600	204919507	1884	1884	1884	1884	109
421	20231219	114500	204714151	1884	1886	1886	1884	209
422	20231219	114400	204320178	1885	1884	1885	1884	155
423	20231219	114300	204028072	1884	1885	1885	1884	448
424	20231219	114200	203183670	1884	1884	1884	1884	59
425	20231219	114100	203072514	1884	1886	1887	1884	470
426	20231219	114000	202186756	1887	1885	1887	1885	76
427	20231219	113900	202043469	1887	1885	1887	1885	79
428	20231219	113800	201894539	1885	1885	1885	1885	481
429	20231219	113700	200987854	1885	1885	1885	1885	88
430	20231219	113600	200821974	1885	1885	1885	1885	388
431	20231219	113500	200090594	1885	1885	1885	1885	165
432	20231219	113400	199779569	1889	1885	1889	1885	142
433	20231219	113300	199511879	1885	1885	1885	1885	354
434	20231219	113200	198844589	1885	1884	1888	1884	150
435	20231219	113100	198561961	1889	1884	1889	1884	462
436	20231219	113000	197691473	1884	1885	1885	1884	49
437	20231219	112900	197599147	1884	1884	1884	1884	491
438	20231219	112800	196674103	1884	1887	1889	1884	82
439	20231219	112700	196519471	1884	1884	1884	1884	63
440	20231219	112600	196400779	1884	1885	1889	1884	505
441	20231219	112500	195449301	1884	1884	1884	1884	161
442	20231219	112400	195145977	1884	1884	1887	1884	360
443	20231219	112300	194467706	1884	1885	1885	1884	315
444	20231219	112200	193874096	1884	1884	1884	1884	96
445	20231219	112100	193693232	1885	1884	1888	1884	398
446	20231219	112000	192943136	1884	1884	1885	1884	94
447	20231219	111900	192766038	1884	1885	1890	1884	320
448	20231219	111800	192163086	1885	1884	1891	1884	83
449	20231219	111700	192006533	1891	1885	1891	1884	518
450	20231219	111600	191030183	1885	1885	1891	1885	133
451	20231219	111500	190779255	1885	1884	1885	1884	147
452	20231219	111400	190502244	1884	1885	1885	1884	383
453	20231219	111300	189780601	1885	1885	1891	1885	130
454	20231219	111200	189535508	1885	1885	1886	1884	558
455	20231219	111100	188483938	1885	1886	1886	1885	715
456	20231219	111000	187136160	1884	1886	1886	1884	9100
457	20231219	110900	169981778	1886	1886	1886	1886	283
458	20231219	110800	169448040	1886	1886	1886	1886	128
459	20231219	110700	169206632	1886	1887	1889	1886	999
460	20231219	110600	167321614	1887	1891	1891	1887	59
461	20231219	110500	167210257	1891	1889	1891	1887	1195
462	20231219	110400	164954117	1888	1888	1888	1888	92
463	20231219	110300	164780421	1891	1888	1891	1888	25
464	20231219	110200	164733218	1888	1890	1890	1888	722
465	20231219	110100	163369868	1888	1888	1888	1888	25
466	20231219	110000	163322668	1891	1888	1891	1888	25
467	20231219	105900	163275465	1887	1887	1887	1887	25
468	20231219	105800	163228290	1886	1886	1886	1886	24
469	20231219	105700	163183026	1886	1886	1886	1886	0
470	20231219	105600	163183026	1886	1886	1886	1886	25
471	20231219	105500	163135876	1886	1891	1891	1886	25
472	20231219	105400	163088721	1886	1886	1886	1886	25
473	20231219	105300	163041571	1891	1887	1891	1887	13025
474	20231219	105200	138463392	1891	1887	1891	1887	41
475	20231219	105100	138385989	1887	1887	1887	1887	10
476	20231219	105000	138367119	1887	1887	1887	1887	100
477	20231219	104900	138178419	1886	1886	1886	1886	25
478	20231219	104800	138131269	1887	1887	1887	1887	2593
479	20231219	104700	133238278	1891	1887	1891	1887	26
480	20231219	104600	133189212	1891	1887	1891	1887	26
481	20231219	104500	133140142	1888	1888	1888	1888	1109
482	20231219	104400	131046350	1888	1888	1888	1888	24
483	20231219	104300	131001038	1888	1888	1888	1888	25
484	20231219	104200	130953838	1888	1888	1888	1888	24
485	20231219	104100	130908526	1891	1888	1891	1888	26
486	20231219	104000	130859435	1891	1888	1891	1888	27
487	20231219	103900	130808450	1891	1891	1891	1891	1
488	20231219	103800	130806559	1888	1891	1891	1888	26
489	20231219	103700	130757468	1888	1888	1891	1888	324
490	20231219	103600	130145753	1888	1892	1892	1888	26
491	20231219	103500	130096661	1888	1892	1892	1888	326
492	20231219	103400	129481169	1888	1888	1888	1888	25
493	20231219	103300	129433969	1892	1892	1892	1892	1
494	20231219	103200	129432077	1888	1889	1892	1888	582
495	20231219	103100	128333164	1889	1889	1889	1889	20
496	20231219	103000	128295384	1892	1888	1892	1888	25
497	20231219	102900	128248180	1892	1888	1892	1888	41
498	20231219	102800	128170708	1892	1892	1892	1892	0
499	20231219	102700	128170708	1892	1888	1892	1888	74
500	20231219	102600	128030862	1888	1891	1892	1888	37
501	20231219	102500	127960968	1892	1891	1892	1888	27
502	20231219	102400	127909981	1891	1888	1892	1888	137
503	20231219	102300	127650973	1892	1888	1892	1888	25
504	20231219	102200	127603769	1892	1892	1892	1892	11
505	20231219	102100	127582957	1888	1888	1888	1888	25
506	20231219	102000	127535757	1892	1892	1892	1888	26
507	20231219	101900	127486661	1892	1888	1892	1888	360
508	20231219	101800	126806874	1888	1888	1888	1888	24
509	20231219	101700	126761562	1892	1888	1892	1888	26
510	20231219	101600	126712470	1888	1892	1892	1888	187
511	20231219	101500	126359394	1888	1892	1892	1888	63
512	20231219	101400	126240430	1892	1888	1892	1888	325
513	20231219	101300	125625626	1888	1888	1888	1888	25
514	20231219	101200	125578426	1892	1888	1892	1888	225
515	20231219	101100	125152822	1892	1891	1892	1891	36
516	20231219	101000	125084735	1892	1888	1892	1888	1690
517	20231219	100900	121893855	1888	1888	1888	1885	1081
518	20231219	100800	119855824	1886	1888	1888	1886	35
519	20231219	100700	119789794	1885	1885	1885	1885	24
520	20231219	100600	119744554	1885	1885	1885	1885	75
521	20231219	100500	119603179	1885	1885	1885	1885	25
522	20231219	100400	119556054	1886	1886	1886	1886	825
523	20231219	100300	118000104	1886	1886	1886	1886	125
524	20231219	100200	117764354	1886	1886	1886	1886	56
525	20231219	100100	117658738	1886	1886	1886	1886	25
526	20231219	100000	117611588	1886	1886	1886	1886	24
527	20231219	095900	117566324	1888	1888	1888	1888	83
528	20231219	095800	117409620	1888	1891	1891	1888	75
529	20231219	095700	117267870	1891	1891	1892	1891	1270
530	20231219	095600	114866285	1891	1891	1891	1888	49
531	20231219	095500	114773701	1888	1887	1888	1887	50
532	20231219	095400	114679325	1892	1883	1892	1883	1479
533	20231219	095300	111886410	1888	1884	1888	1884	70
534	20231219	095200	111754373	1884	1884	1884	1884	6
535	20231219	095100	111743069	1888	1888	1888	1883	42
536	20231219	095000	111663898	1888	1888	1888	1883	52
537	20231219	094900	111565842	1888	1887	1888	1883	31
538	20231219	094800	111507441	1888	1882	1888	1882	25
539	20231219	094700	111460385	1882	1883	1883	1882	756
540	20231219	094600	110037463	1883	1883	1883	1883	25
541	20231219	094500	109990388	1883	1883	1883	1883	24
542	20231219	094400	109945196	1883	1887	1888	1883	50
543	20231219	094300	109850937	1887	1883	1888	1883	273
544	20231219	094200	109336844	1883	1883	1883	1883	6759
545	20231219	094100	96609647	1888	1888	1888	1888	5
546	20231219	094000	96600207	1883	1883	1883	1883	25
547	20231219	093900	96553132	1889	1883	1889	1883	1016
548	20231219	093800	94639992	1883	1887	1887	1883	35
549	20231219	093700	94574047	1888	1888	1888	1888	41
550	20231219	093600	94496639	1889	1883	1889	1883	45
551	20231219	093500	94411784	1889	1883	1889	1883	255
552	20231219	093400	93930095	1883	1883	1883	1883	24
553	20231219	093300	93884903	1882	1882	1882	1882	25
554	20231219	093200	93837853	1889	1884	1889	1882	1031
555	20231219	093100	91893210	1882	1882	1884	1882	1788
556	20231219	093000	88528190	1884	1882	1884	1882	1125
557	20231219	092900	86410936	1883	1883	1883	1883	2
558	20231219	092800	86407170	1882	1882	1882	1882	25
559	20231219	092700	86360120	1883	1882	1883	1882	2282
560	20231219	092600	82065037	1882	1882	1882	1882	910
561	20231219	092500	80352417	1881	1884	1884	1881	950
562	20231219	092400	78564639	1881	1885	1885	1881	26244
563	20231219	092300	29191474	1884	1884	1884	1884	25
564	20231219	092200	29144374	1884	1884	1885	1884	267
565	20231219	092100	28641333	1884	1886	1886	1884	121
566	20231219	092000	28413355	1884	1886	1886	1884	25
567	20231219	091900	28366253	1884	1885	1885	1884	75
568	20231219	091800	28224916	1886	1886	1886	1886	1
569	20231219	091700	28223030	1885	1885	1885	1885	24
570	20231219	091600	28177790	1884	1885	1885	1884	355
571	20231219	091500	27508940	1886	1886	1886	1886	10
572	20231219	091400	27490080	1887	1886	1887	1886	30
573	20231219	091300	27433494	1884	1884	1884	1884	720
574	20231219	091200	26077014	1884	1884	1884	1884	398
575	20231219	091100	25327182	1883	1884	1884	1883	37
576	20231219	091000	25257498	1884	1887	1888	1884	155
577	20231219	090900	24965291	1887	1888	1888	1887	473
578	20231219	090800	24072279	1888	1888	1889	1888	608
579	20231219	090700	22924320	1889	1889	1892	1889	1928
580	20231219	090600	19282325	1889	1889	1889	1889	603
581	20231219	090500	18143258	1889	1889	1891	1889	87
582	20231219	090400	17978884	1889	1889	1895	1889	1353
583	20231219	090300	15422461	1889	1889	1889	1882	76
584	20231219	090200	15279072	1889	1889	1889	1880	27
585	20231219	090100	15228285	1880	1880	1897	1880	307
586	20231219	090000	14650882	1897	1880	1897	1880	7792